シチズン時計(7762)の株価時系列情報
シチズン時計(7762)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2017/12/29 | 819 | 832 | 816 | 827 | 1,031,100 |
2017/12/28 | 839 | 841 | 823 | 826 | 996,800 |
2017/12/27 | 832 | 837 | 832 | 836 | 640,000 |
2017/12/26 | 840 | 843 | 835 | 837 | 593,300 |
2017/12/25 | 847 | 850 | 839 | 842 | 531,600 |
2017/12/22 | 833 | 842 | 831 | 841 | 1,074,000 |
2017/12/21 | 835 | 837 | 826 | 836 | 1,382,700 |
2017/12/20 | 817 | 834 | 813 | 832 | 1,146,400 |
2017/12/19 | 830 | 831 | 820 | 824 | 1,027,800 |
2017/12/18 | 825 | 828 | 820 | 825 | 1,324,300 |
2017/12/15 | 830 | 830 | 816 | 821 | 1,842,500 |
2017/12/14 | 844 | 845 | 826 | 828 | 1,520,500 |
2017/12/13 | 841 | 844 | 827 | 829 | 1,369,700 |
2017/12/12 | 840 | 841 | 833 | 835 | 1,073,300 |
2017/12/11 | 833 | 840 | 832 | 839 | 1,278,900 |
2017/12/08 | 811 | 834 | 811 | 832 | 2,528,400 |
2017/12/07 | 821 | 826 | 817 | 823 | 1,633,800 |
2017/12/06 | 833 | 833 | 818 | 821 | 1,712,000 |
2017/12/05 | 846 | 846 | 831 | 840 | 1,954,300 |
2017/12/04 | 870 | 875 | 849 | 851 | 4,460,100 |
2017/12/01 | 819 | 825 | 808 | 816 | 1,024,800 |
2017/11/30 | 824 | 824 | 811 | 815 | 1,561,800 |
2017/11/29 | 823 | 826 | 814 | 817 | 1,388,200 |
2017/11/28 | 823 | 826 | 807 | 812 | 1,484,800 |
2017/11/27 | 836 | 838 | 823 | 827 | 934,900 |
2017/11/24 | 824 | 832 | 817 | 830 | 953,300 |
2017/11/22 | 838 | 844 | 824 | 826 | 1,707,300 |
2017/11/21 | 822 | 831 | 819 | 827 | 1,666,600 |
2017/11/20 | 816 | 825 | 808 | 810 | 1,262,800 |
2017/11/17 | 827 | 839 | 821 | 824 | 2,136,900 |
2017/11/16 | 807 | 824 | 802 | 821 | 2,038,100 |
2017/11/15 | 821 | 823 | 809 | 816 | 1,938,700 |
2017/11/14 | 843 | 850 | 835 | 835 | 2,413,500 |
2017/11/13 | 852 | 872 | 847 | 847 | 3,484,900 |
2017/11/10 | 810 | 828 | 809 | 818 | 3,016,500 |
2017/11/09 | 840 | 850 | 816 | 829 | 2,416,000 |
2017/11/08 | 842 | 844 | 831 | 844 | 1,343,400 |
2017/11/07 | 832 | 849 | 828 | 848 | 1,612,500 |
2017/11/06 | 844 | 845 | 830 | 834 | 953,200 |
2017/11/02 | 835 | 841 | 833 | 839 | 1,180,800 |
2017/11/01 | 838 | 847 | 835 | 841 | 1,756,000 |
2017/10/31 | 830 | 835 | 826 | 828 | 1,679,400 |
2017/10/30 | 836 | 838 | 824 | 831 | 3,462,900 |
2017/10/27 | 833 | 845 | 833 | 844 | 987,400 |
2017/10/26 | 822 | 834 | 821 | 831 | 849,300 |
2017/10/25 | 833 | 840 | 825 | 827 | 1,287,100 |
2017/10/24 | 820 | 831 | 815 | 829 | 1,231,800 |
2017/10/23 | 824 | 827 | 818 | 825 | 1,356,000 |
2017/10/20 | 804 | 814 | 802 | 811 | 1,207,200 |
2017/10/19 | 813 | 819 | 806 | 808 | 1,457,700 |
2017/10/18 | 815 | 818 | 804 | 812 | 1,686,400 |
2017/10/17 | 802 | 812 | 799 | 811 | 1,721,000 |
2017/10/16 | 809 | 810 | 795 | 796 | 1,547,500 |
2017/10/13 | 801 | 807 | 792 | 801 | 2,385,800 |
2017/10/12 | 781 | 805 | 781 | 797 | 2,491,700 |
2017/10/11 | 769 | 781 | 769 | 776 | 1,282,000 |
2017/10/10 | 766 | 773 | 765 | 772 | 1,667,300 |
2017/10/06 | 771 | 775 | 769 | 769 | 1,186,500 |
2017/10/05 | 775 | 779 | 768 | 772 | 1,152,100 |
2017/10/04 | 775 | 783 | 775 | 777 | 1,177,400 |
2017/10/03 | 775 | 782 | 772 | 777 | 1,801,400 |
2017/10/02 | 779 | 785 | 772 | 774 | 1,282,400 |
2017/09/29 | 772 | 777 | 769 | 775 | 1,305,200 |
2017/09/28 | 771 | 778 | 767 | 772 | 1,992,500 |
2017/09/27 | 772 | 780 | 770 | 771 | 1,617,300 |
2017/09/26 | 784 | 784 | 766 | 772 | 1,908,900 |
2017/09/25 | 793 | 795 | 785 | 785 | 836,400 |
2017/09/22 | 792 | 792 | 778 | 785 | 1,322,200 |
2017/09/21 | 789 | 795 | 776 | 782 | 1,737,200 |
2017/09/20 | 780 | 791 | 777 | 780 | 1,887,800 |
2017/09/19 | 778 | 783 | 775 | 779 | 1,546,000 |
2017/09/15 | 774 | 778 | 769 | 773 | 1,752,100 |
2017/09/14 | 789 | 794 | 773 | 779 | 1,361,500 |
2017/09/13 | 787 | 799 | 785 | 791 | 1,167,700 |
2017/09/12 | 771 | 783 | 771 | 780 | 1,183,400 |
2017/09/11 | 760 | 767 | 758 | 760 | 749,700 |
2017/09/08 | 753 | 762 | 747 | 751 | 1,776,200 |
2017/09/07 | 760 | 768 | 757 | 759 | 1,197,600 |
2017/09/06 | 755 | 759 | 748 | 759 | 1,446,200 |
2017/09/05 | 770 | 773 | 755 | 760 | 921,700 |
2017/09/04 | 777 | 779 | 765 | 768 | 1,200,100 |
2017/09/01 | 782 | 784 | 775 | 780 | 1,056,200 |
2017/08/31 | 767 | 782 | 765 | 779 | 1,799,900 |
2017/08/30 | 759 | 764 | 755 | 762 | 783,300 |
2017/08/29 | 754 | 758 | 751 | 755 | 1,049,200 |
2017/08/28 | 768 | 769 | 754 | 758 | 1,099,100 |
2017/08/25 | 750 | 758 | 746 | 753 | 680,000 |
2017/08/24 | 751 | 756 | 748 | 752 | 834,100 |
2017/08/23 | 763 | 765 | 753 | 758 | 1,041,300 |
2017/08/22 | 745 | 759 | 742 | 756 | 1,251,700 |
2017/08/21 | 755 | 755 | 745 | 750 | 974,800 |
2017/08/18 | 751 | 756 | 748 | 752 | 1,268,200 |
2017/08/17 | 765 | 769 | 758 | 763 | 1,590,300 |
2017/08/16 | 767 | 772 | 761 | 765 | 1,200,300 |
2017/08/15 | 759 | 762 | 751 | 760 | 2,139,500 |
2017/08/14 | 760 | 765 | 746 | 753 | 3,822,600 |
2017/08/10 | 833 | 844 | 825 | 829 | 2,079,400 |
2017/08/09 | 826 | 829 | 807 | 824 | 1,603,700 |
2017/08/08 | 816 | 830 | 816 | 827 | 958,000 |
2017/08/07 | 824 | 827 | 815 | 817 | 1,331,300 |
2017/08/04 | 839 | 839 | 823 | 825 | 1,688,400 |
2017/08/03 | 833 | 849 | 833 | 843 | 1,944,000 |
2017/08/02 | 822 | 834 | 820 | 830 | 1,162,000 |
2017/08/01 | 821 | 829 | 813 | 821 | 1,133,600 |
2017/07/31 | 812 | 828 | 811 | 821 | 1,745,800 |
2017/07/28 | 815 | 821 | 809 | 812 | 894,800 |
2017/07/27 | 814 | 823 | 806 | 815 | 1,008,400 |
2017/07/26 | 809 | 816 | 805 | 814 | 948,800 |
2017/07/25 | 812 | 812 | 802 | 805 | 1,084,900 |
2017/07/24 | 813 | 813 | 804 | 809 | 959,600 |
2017/07/21 | 812 | 824 | 812 | 820 | 767,800 |
2017/07/20 | 806 | 820 | 805 | 818 | 823,300 |
2017/07/19 | 815 | 815 | 804 | 810 | 983,200 |
2017/07/18 | 816 | 820 | 812 | 815 | 1,107,300 |
2017/07/14 | 820 | 828 | 818 | 823 | 1,060,300 |
2017/07/13 | 817 | 818 | 808 | 813 | 931,100 |
2017/07/12 | 819 | 822 | 811 | 814 | 1,113,000 |
2017/07/11 | 822 | 832 | 822 | 826 | 1,363,200 |
2017/07/10 | 816 | 827 | 813 | 826 | 1,828,000 |
2017/07/07 | 795 | 804 | 795 | 804 | 1,103,200 |
2017/07/06 | 807 | 811 | 800 | 806 | 1,408,800 |
2017/07/05 | 807 | 811 | 798 | 810 | 1,138,000 |
2017/07/04 | 820 | 820 | 804 | 808 | 1,685,000 |
2017/07/03 | 793 | 818 | 791 | 816 | 2,861,000 |
2017/06/30 | 790 | 798 | 785 | 788 | 1,468,500 |
2017/06/29 | 786 | 803 | 786 | 797 | 2,405,200 |
2017/06/28 | 778 | 784 | 775 | 777 | 1,187,600 |
2017/06/27 | 774 | 791 | 771 | 782 | 1,709,600 |
2017/06/26 | 773 | 778 | 768 | 772 | 1,079,200 |
2017/06/23 | 761 | 777 | 760 | 775 | 1,912,100 |
2017/06/22 | 758 | 763 | 753 | 755 | 1,839,900 |
2017/06/21 | 760 | 765 | 759 | 762 | 1,157,400 |
2017/06/20 | 758 | 771 | 757 | 765 | 1,247,800 |
2017/06/19 | 749 | 756 | 741 | 753 | 1,378,800 |
2017/06/16 | 762 | 769 | 753 | 757 | 2,071,700 |
2017/06/15 | 744 | 755 | 743 | 751 | 1,107,800 |
2017/06/14 | 761 | 764 | 750 | 752 | 1,372,400 |
2017/06/13 | 760 | 764 | 753 | 755 | 1,342,200 |
2017/06/12 | 763 | 766 | 757 | 761 | 1,100,900 |
2017/06/09 | 770 | 770 | 760 | 766 | 1,852,600 |
2017/06/08 | 755 | 766 | 755 | 764 | 1,286,600 |
2017/06/07 | 747 | 759 | 742 | 757 | 1,203,700 |
2017/06/06 | 758 | 759 | 749 | 749 | 1,214,000 |
2017/06/05 | 756 | 760 | 747 | 755 | 1,368,900 |
2017/06/02 | 742 | 768 | 740 | 760 | 2,702,800 |
2017/06/01 | 720 | 734 | 718 | 734 | 1,511,500 |
2017/05/31 | 729 | 729 | 719 | 723 | 2,026,400 |
2017/05/30 | 738 | 739 | 724 | 725 | 1,477,600 |
2017/05/29 | 740 | 744 | 734 | 741 | 876,200 |
2017/05/26 | 742 | 742 | 734 | 739 | 1,339,800 |
2017/05/25 | 734 | 742 | 731 | 739 | 1,604,100 |
2017/05/24 | 736 | 737 | 729 | 736 | 1,077,400 |
2017/05/23 | 736 | 738 | 725 | 726 | 1,050,600 |
2017/05/22 | 727 | 734 | 726 | 732 | 1,230,600 |
2017/05/19 | 724 | 727 | 717 | 725 | 1,396,100 |
2017/05/18 | 725 | 729 | 720 | 728 | 1,715,600 |
2017/05/17 | 737 | 741 | 729 | 736 | 1,565,500 |
2017/05/16 | 753 | 755 | 737 | 742 | 1,903,700 |
2017/05/15 | 734 | 752 | 734 | 748 | 2,265,900 |
2017/05/12 | 779 | 785 | 758 | 764 | 3,462,500 |
2017/05/11 | 774 | 783 | 771 | 779 | 1,674,400 |
2017/05/10 | 772 | 778 | 770 | 777 | 1,554,300 |
2017/05/09 | 770 | 772 | 763 | 769 | 1,825,800 |
2017/05/08 | 758 | 770 | 757 | 766 | 1,894,200 |
2017/05/02 | 740 | 748 | 740 | 745 | 1,309,500 |
2017/05/01 | 732 | 741 | 731 | 741 | 975,200 |
2017/04/28 | 737 | 744 | 734 | 739 | 1,567,800 |
2017/04/27 | 729 | 742 | 728 | 736 | 1,329,000 |
2017/04/26 | 721 | 738 | 721 | 738 | 2,290,700 |
2017/04/25 | 711 | 720 | 708 | 715 | 1,846,500 |
2017/04/24 | 720 | 723 | 709 | 712 | 2,037,800 |
2017/04/21 | 707 | 709 | 699 | 706 | 1,714,600 |
2017/04/20 | 688 | 704 | 686 | 696 | 1,649,100 |
2017/04/19 | 684 | 693 | 684 | 688 | 1,590,400 |
2017/04/18 | 687 | 696 | 685 | 690 | 2,310,100 |
2017/04/17 | 672 | 683 | 667 | 677 | 1,751,900 |
2017/04/14 | 696 | 696 | 679 | 682 | 1,648,600 |
2017/04/13 | 683 | 688 | 672 | 687 | 1,625,000 |
2017/04/12 | 696 | 697 | 687 | 690 | 1,857,800 |
2017/04/11 | 698 | 709 | 696 | 703 | 1,805,600 |
2017/04/10 | 699 | 711 | 695 | 706 | 2,047,400 |
2017/04/07 | 692 | 701 | 687 | 691 | 2,370,800 |
2017/04/06 | 694 | 696 | 686 | 687 | 2,363,200 |
2017/04/05 | 686 | 699 | 682 | 698 | 3,170,500 |
2017/04/04 | 698 | 698 | 680 | 683 | 3,136,400 |
2017/04/03 | 710 | 715 | 698 | 701 | 2,784,800 |
2017/03/31 | 732 | 737 | 714 | 714 | 2,357,600 |
2017/03/30 | 715 | 750 | 714 | 730 | 3,846,400 |
2017/03/29 | 732 | 741 | 714 | 719 | 2,145,400 |
2017/03/28 | 733 | 745 | 732 | 737 | 2,072,600 |
2017/03/27 | 740 | 742 | 727 | 729 | 1,630,200 |
2017/03/24 | 740 | 751 | 737 | 744 | 1,388,200 |
2017/03/23 | 747 | 751 | 743 | 747 | 1,433,300 |
2017/03/22 | 759 | 761 | 743 | 744 | 2,123,000 |
2017/03/21 | 771 | 781 | 764 | 778 | 2,251,600 |
2017/03/17 | 763 | 768 | 753 | 764 | 2,315,500 |
2017/03/16 | 754 | 770 | 751 | 769 | 1,139,200 |
2017/03/15 | 761 | 768 | 752 | 764 | 970,700 |
2017/03/14 | 768 | 775 | 766 | 769 | 1,124,700 |
2017/03/13 | 762 | 767 | 760 | 764 | 1,538,400 |
2017/03/10 | 751 | 763 | 747 | 761 | 3,265,700 |
2017/03/09 | 744 | 751 | 739 | 750 | 1,418,200 |
2017/03/08 | 739 | 741 | 733 | 736 | 1,493,200 |
2017/03/07 | 745 | 749 | 738 | 740 | 1,179,600 |
2017/03/06 | 746 | 746 | 738 | 743 | 1,146,000 |
2017/03/03 | 754 | 754 | 741 | 746 | 1,541,800 |
2017/03/02 | 750 | 759 | 747 | 752 | 1,967,600 |
2017/03/01 | 733 | 741 | 727 | 737 | 2,369,000 |
2017/02/28 | 718 | 738 | 718 | 731 | 2,741,400 |
2017/02/27 | 729 | 730 | 716 | 720 | 2,654,500 |
2017/02/24 | 736 | 743 | 728 | 738 | 2,117,000 |
2017/02/23 | 750 | 753 | 739 | 746 | 1,225,400 |
2017/02/22 | 745 | 748 | 739 | 745 | 1,701,100 |
2017/02/21 | 736 | 748 | 732 | 745 | 1,247,100 |
2017/02/20 | 739 | 746 | 731 | 738 | 1,729,500 |
2017/02/17 | 725 | 742 | 719 | 738 | 2,563,500 |
2017/02/16 | 721 | 730 | 718 | 725 | 1,876,500 |
2017/02/15 | 704 | 733 | 704 | 724 | 2,972,200 |
2017/02/14 | 692 | 709 | 692 | 700 | 3,021,100 |
2017/02/13 | 681 | 696 | 671 | 692 | 5,931,900 |
2017/02/10 | 700 | 728 | 695 | 720 | 3,476,800 |
2017/02/09 | 693 | 695 | 666 | 680 | 4,047,500 |
2017/02/08 | 701 | 703 | 691 | 701 | 2,513,300 |
2017/02/07 | 711 | 719 | 701 | 703 | 1,290,600 |
2017/02/06 | 722 | 723 | 712 | 715 | 1,318,000 |
2017/02/03 | 725 | 733 | 715 | 717 | 1,701,600 |
2017/02/02 | 719 | 734 | 716 | 719 | 3,954,600 |
2017/02/01 | 695 | 710 | 688 | 708 | 1,808,300 |
2017/01/31 | 718 | 718 | 703 | 704 | 2,045,300 |
2017/01/30 | 717 | 730 | 717 | 725 | 2,279,700 |
2017/01/27 | 713 | 737 | 708 | 729 | 3,702,000 |
2017/01/26 | 699 | 705 | 697 | 703 | 1,765,900 |
2017/01/25 | 701 | 709 | 687 | 689 | 2,613,500 |
2017/01/24 | 685 | 692 | 683 | 686 | 1,267,900 |
2017/01/23 | 687 | 699 | 684 | 692 | 1,551,500 |
2017/01/20 | 696 | 702 | 692 | 700 | 1,124,300 |
2017/01/19 | 697 | 702 | 692 | 701 | 1,283,600 |
2017/01/18 | 677 | 690 | 673 | 688 | 2,061,800 |
2017/01/17 | 694 | 694 | 680 | 682 | 1,459,100 |
2017/01/16 | 694 | 699 | 689 | 693 | 1,107,900 |
2017/01/13 | 691 | 705 | 691 | 698 | 1,738,300 |
2017/01/12 | 696 | 700 | 686 | 693 | 2,124,200 |
2017/01/11 | 704 | 712 | 702 | 708 | 1,799,500 |
2017/01/10 | 705 | 712 | 700 | 706 | 2,325,700 |
2017/01/06 | 710 | 711 | 699 | 706 | 1,695,000 |
2017/01/05 | 725 | 726 | 711 | 716 | 1,509,100 |
2017/01/04 | 708 | 723 | 708 | 723 | 1,885,300 |